Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 0.2580 | 0.2730 | 0.2410 | 0.2570 | 0.2570 | 94,300 |
Apr 19, 2024 | 0.2400 | 0.2580 | 0.2340 | 0.2580 | 0.2580 | 107,900 |
Apr 18, 2024 | 0.2430 | 0.2440 | 0.2310 | 0.2350 | 0.2350 | 23,500 |
Apr 17, 2024 | 0.2330 | 0.2500 | 0.2330 | 0.2400 | 0.2400 | 59,600 |
Apr 16, 2024 | 0.2550 | 0.2550 | 0.2260 | 0.2260 | 0.2260 | 32,400 |
Apr 15, 2024 | 0.2210 | 0.2700 | 0.2210 | 0.2490 | 0.2490 | 185,000 |
Apr 12, 2024 | 0.2690 | 0.2750 | 0.2260 | 0.2300 | 0.2300 | 162,600 |
Apr 11, 2024 | 0.2360 | 0.2530 | 0.2330 | 0.2340 | 0.2340 | 240,200 |
Apr 10, 2024 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | 0.2500 | 332,100 |
Apr 09, 2024 | 0.3110 | 0.3110 | 0.2770 | 0.2810 | 0.2810 | 53,300 |
Apr 08, 2024 | 0.2700 | 0.3170 | 0.2700 | 0.2970 | 0.2970 | 108,300 |
Apr 05, 2024 | 0.2730 | 0.2750 | 0.2680 | 0.2750 | 0.2750 | 114,700 |
Apr 04, 2024 | 0.3010 | 0.3010 | 0.2700 | 0.2710 | 0.2710 | 126,600 |
Apr 03, 2024 | 0.2980 | 0.3010 | 0.2880 | 0.2970 | 0.2970 | 58,400 |
Apr 02, 2024 | 0.2710 | 0.2930 | 0.2700 | 0.2930 | 0.2930 | 114,100 |
Apr 01, 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2690 | 0.2690 | 91,100 |
Mar 28, 2024 | 0.2510 | 0.2710 | 0.2510 | 0.2710 | 0.2710 | 167,900 |
Mar 27, 2024 | 0.2500 | 0.2590 | 0.2450 | 0.2520 | 0.2520 | 98,000 |
Mar 26, 2024 | 0.2580 | 0.2580 | 0.2450 | 0.2450 | 0.2450 | 136,900 |
Mar 25, 2024 | 0.2500 | 0.2620 | 0.2500 | 0.2560 | 0.2560 | 39,500 |
Mar 22, 2024 | 0.2460 | 0.2590 | 0.2390 | 0.2590 | 0.2590 | 65,000 |
Mar 21, 2024 | 0.2670 | 0.2670 | 0.2400 | 0.2440 | 0.2440 | 11,600 |
Mar 20, 2024 | 0.2380 | 0.2530 | 0.2380 | 0.2490 | 0.2490 | 22,100 |
Mar 19, 2024 | 0.2170 | 0.2200 | 0.2090 | 0.2200 | 0.2200 | 35,000 |
Mar 18, 2024 | 0.2120 | 0.2190 | 0.2100 | 0.2110 | 0.2110 | 52,800 |
Mar 15, 2024 | 0.2160 | 0.2160 | 0.2060 | 0.2100 | 0.2100 | 37,900 |
Mar 14, 2024 | 0.2260 | 0.2320 | 0.2100 | 0.2110 | 0.2110 | 64,500 |
Mar 13, 2024 | 0.2440 | 0.2440 | 0.2260 | 0.2270 | 0.2270 | 372,100 |
Mar 12, 2024 | 0.2440 | 0.2450 | 0.2410 | 0.2410 | 0.2410 | 39,200 |
Mar 11, 2024 | 0.2520 | 0.2520 | 0.2400 | 0.2410 | 0.2410 | 22,600 |
Mar 08, 2024 | 0.2500 | 0.2530 | 0.2440 | 0.2490 | 0.2490 | 58,100 |
Mar 07, 2024 | 0.2470 | 0.2510 | 0.2430 | 0.2510 | 0.2510 | 36,600 |
Mar 06, 2024 | 0.2290 | 0.2460 | 0.2210 | 0.2460 | 0.2460 | 69,200 |
Mar 05, 2024 | 0.2000 | 0.2280 | 0.2000 | 0.2280 | 0.2280 | 98,400 |
Mar 04, 2024 | 0.2190 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 70,400 |
Mar 01, 2024 | 0.2130 | 0.2150 | 0.2100 | 0.2140 | 0.2140 | 31,700 |
Feb 29, 2024 | 0.2270 | 0.2280 | 0.2060 | 0.2060 | 0.2060 | 146,400 |
Feb 28, 2024 | 0.2390 | 0.2390 | 0.2270 | 0.2270 | 0.2270 | 10,500 |
Feb 27, 2024 | 0.2480 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 77,100 |
Feb 26, 2024 | 0.2410 | 0.2410 | 0.2350 | 0.2390 | 0.2390 | 66,100 |
Feb 23, 2024 | 0.2230 | 0.2350 | 0.2210 | 0.2330 | 0.2330 | 49,500 |
Feb 22, 2024 | 0.2330 | 0.2350 | 0.2210 | 0.2230 | 0.2230 | 120,400 |
Feb 21, 2024 | 0.2440 | 0.2440 | 0.2310 | 0.2350 | 0.2350 | 74,700 |
Feb 20, 2024 | 0.2380 | 0.2450 | 0.2350 | 0.2440 | 0.2440 | 35,600 |
Feb 16, 2024 | 0.2350 | 0.2460 | 0.2350 | 0.2380 | 0.2380 | 87,000 |
Feb 15, 2024 | 0.2360 | 0.2360 | 0.2300 | 0.2300 | 0.2300 | 9,100 |
Feb 14, 2024 | 0.2280 | 0.2340 | 0.2280 | 0.2340 | 0.2340 | 15,600 |
Feb 13, 2024 | 0.2370 | 0.2370 | 0.2300 | 0.2300 | 0.2300 | 10,400 |
Feb 12, 2024 | 0.2380 | 0.2420 | 0.2370 | 0.2420 | 0.2420 | 8,300 |
Feb 09, 2024 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 8,000 |
Feb 08, 2024 | 0.2510 | 0.2510 | 0.2410 | 0.2410 | 0.2410 | 11,700 |
Feb 07, 2024 | 0.2560 | 0.2560 | 0.2510 | 0.2510 | 0.2510 | 5,600 |
Feb 06, 2024 | 0.2450 | 0.2580 | 0.2430 | 0.2570 | 0.2570 | 39,900 |
Feb 05, 2024 | 0.2370 | 0.2400 | 0.2340 | 0.2380 | 0.2380 | 14,600 |
Feb 02, 2024 | 0.2470 | 0.2470 | 0.2350 | 0.2350 | 0.2350 | 46,800 |
Feb 01, 2024 | 0.2400 | 0.2580 | 0.2400 | 0.2490 | 0.2490 | 59,500 |
Jan 31, 2024 | 0.2600 | 0.2600 | 0.2490 | 0.2490 | 0.2490 | 47,600 |
Jan 30, 2024 | 0.2650 | 0.2650 | 0.2580 | 0.2600 | 0.2600 | 21,000 |
Jan 29, 2024 | 0.2500 | 0.2720 | 0.2400 | 0.2650 | 0.2650 | 114,100 |
Jan 26, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 125,500 |
Jan 25, 2024 | 0.2410 | 0.2500 | 0.2410 | 0.2470 | 0.2470 | 19,800 |
Jan 24, 2024 | 0.2450 | 0.2490 | 0.2450 | 0.2450 | 0.2450 | 6,900 |
Jan 23, 2024 | 0.2430 | 0.2450 | 0.2420 | 0.2430 | 0.2430 | 29,000 |
Jan 22, 2024 | 0.2380 | 0.2500 | 0.2380 | 0.2410 | 0.2410 | 1,700 |
Jan 19, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 31,400 |
Jan 18, 2024 | 0.2370 | 0.2430 | 0.2370 | 0.2410 | 0.2410 | 7,500 |
Jan 17, 2024 | 0.2430 | 0.2440 | 0.2370 | 0.2370 | 0.2370 | 20,500 |
Jan 16, 2024 | 0.2430 | 0.2500 | 0.2430 | 0.2430 | 0.2430 | 92,600 |
Jan 12, 2024 | 0.2500 | 0.2500 | 0.2430 | 0.2470 | 0.2470 | 128,600 |
Jan 11, 2024 | 0.2470 | 0.2500 | 0.2390 | 0.2500 | 0.2500 | 64,700 |
Jan 10, 2024 | 0.2430 | 0.2500 | 0.2430 | 0.2500 | 0.2500 | 51,400 |
Jan 09, 2024 | 0.2500 | 0.2500 | 0.2460 | 0.2470 | 0.2470 | 80,300 |
Jan 08, 2024 | 0.2600 | 0.2630 | 0.2470 | 0.2500 | 0.2500 | 268,400 |
Jan 05, 2024 | 0.2650 | 0.2740 | 0.2560 | 0.2560 | 0.2560 | 24,800 |
Jan 04, 2024 | 0.2620 | 0.2650 | 0.2500 | 0.2570 | 0.2570 | 214,400 |
Jan 03, 2024 | 0.2600 | 0.2650 | 0.2520 | 0.2650 | 0.2650 | 73,900 |
Jan 02, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 104,000 |
Dec 29, 2023 | 0.2520 | 0.2590 | 0.2500 | 0.2540 | 0.2540 | 139,900 |
Dec 28, 2023 | 0.2580 | 0.2760 | 0.2540 | 0.2590 | 0.2590 | 80,700 |
Dec 27, 2023 | 0.2530 | 0.2760 | 0.2530 | 0.2670 | 0.2670 | 68,000 |
Dec 26, 2023 | 0.2750 | 0.2870 | 0.2710 | 0.2710 | 0.2710 | 28,700 |
Dec 22, 2023 | 0.2860 | 0.2920 | 0.2750 | 0.2790 | 0.2790 | 74,300 |
Dec 21, 2023 | 0.2690 | 0.2720 | 0.2640 | 0.2720 | 0.2720 | 8,800 |
Dec 20, 2023 | 0.2720 | 0.2720 | 0.2570 | 0.2570 | 0.2570 | 13,700 |
Dec 19, 2023 | 0.2700 | 0.2720 | 0.2440 | 0.2610 | 0.2610 | 330,500 |
Dec 18, 2023 | 0.2800 | 0.2850 | 0.2570 | 0.2580 | 0.2580 | 103,100 |
Dec 15, 2023 | 0.2870 | 0.2870 | 0.2700 | 0.2700 | 0.2700 | 43,900 |
Dec 14, 2023 | 0.2700 | 0.2740 | 0.2700 | 0.2740 | 0.2740 | 22,600 |
Dec 13, 2023 | 0.2650 | 0.2700 | 0.2610 | 0.2670 | 0.2670 | 28,200 |
Dec 12, 2023 | 0.2660 | 0.2680 | 0.2600 | 0.2600 | 0.2600 | 24,500 |
Dec 11, 2023 | 0.2800 | 0.2830 | 0.2660 | 0.2690 | 0.2690 | 45,700 |
Dec 08, 2023 | 0.2830 | 0.2830 | 0.2730 | 0.2730 | 0.2730 | 28,000 |
Dec 07, 2023 | 0.2820 | 0.2880 | 0.2790 | 0.2870 | 0.2870 | 51,600 |
Dec 06, 2023 | 0.2900 | 0.2940 | 0.2800 | 0.2830 | 0.2830 | 99,300 |
Dec 05, 2023 | 0.2930 | 0.2970 | 0.2800 | 0.2850 | 0.2850 | 131,500 |
Dec 04, 2023 | 0.2900 | 0.2990 | 0.2820 | 0.2930 | 0.2930 | 131,700 |
Dec 01, 2023 | 0.2660 | 0.2880 | 0.2580 | 0.2860 | 0.2860 | 88,000 |
Nov 30, 2023 | 0.2680 | 0.2680 | 0.2640 | 0.2670 | 0.2670 | 20,900 |
Nov 29, 2023 | 0.2810 | 0.2810 | 0.2630 | 0.2800 | 0.2800 | 277,700 |
Nov 28, 2023 | 0.2530 | 0.2810 | 0.2410 | 0.2800 | 0.2800 | 224,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |